| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2012 | INR | 128.9 | 128.9 | 125.05 | 126 | 126 | +1.95 (+1.57%) | 63 |
| 28 May 2012 | INR | 125 | 128.95 | 123 | 124.05 | 124.05 | +3.6 (+2.99%) | 205 |
| 25 May 2012 | INR | 123 | 123 | 118.2 | 120.45 | 120.45 | -2.55 (-2.07%) | 965 |
| 24 May 2012 | INR | 123 | 126 | 119.95 | 123 | 123 | +0.1 (+0.08%) | 1,964 |
| 23 May 2012 | INR | 125 | 126.9 | 121 | 122.9 | 122.9 | -3.65 (-2.88%) | 398 |
| 22 May 2012 | INR | 131.25 | 135 | 125.3 | 126.55 | 126.55 | -6.95 (-5.21%) | 1,343 |
| 21 May 2012 | INR | 130.25 | 139 | 130.25 | 133.5 | 133.5 | +2.65 (+2.03%) | 7 |
| 18 May 2012 | INR | 133 | 135 | 130 | 130.85 | 130.85 | +1.35 (+1.04%) | 63 |
| 17 May 2012 | INR | 128.4 | 130 | 128.15 | 129.5 | 129.5 | +3.3 (+2.61%) | 1,652 |
| 16 May 2012 | INR | 131 | 131.15 | 123.3 | 126.2 | 126.2 | -6.45 (-4.86%) | 1,964 |
| 15 May 2012 | INR | 132 | 136.95 | 131 | 132.65 | 132.65 | -4.1 (-3.00%) | 639 |
| 14 May 2012 | INR | 135 | 136.95 | 130.5 | 136.75 | 136.75 | +1.25 (+0.92%) | 2,718 |
| 11 May 2012 | INR | 136 | 142 | 134 | 135.5 | 135.5 | +4.4 (+3.36%) | 4,584 |
| 10 May 2012 | INR | 133 | 133.25 | 131.1 | 131.1 | 131.1 | -0.95 (-0.72%) | 307 |
| 9 May 2012 | INR | 130.5 | 136.9 | 130.5 | 132.05 | 132.05 | -1.05 (-0.79%) | 106 |
| 8 May 2012 | INR | 130.05 | 137 | 130.05 | 133.1 | 133.1 | -0.25 (-0.19%) | 240 |
| 7 May 2012 | INR | 135.9 | 139.75 | 132.25 | 133.35 | 133.35 | +2.05 (+1.56%) | 221 |
| 4 May 2012 | INR | 142 | 145 | 131 | 131.3 | 131.3 | -9.2 (-6.55%) | 1,652 |
| 3 May 2012 | INR | 140 | 144 | 140 | 140.5 | 140.5 | -3.65 (-2.53%) | 420 |
| 2 May 2012 | INR | 140 | 149.95 | 140 | 144.15 | 144.15 | +6.2 (+4.49%) | 4,813 |
| 30 Apr 2012 | INR | 136 | 138 | 136 | 137.95 | 137.95 | +4.95 (+3.72%) | 4,502 |
| 27 Apr 2012 | INR | 125.5 | 136.9 | 125.5 | 133 | 133 | +2.05 (+1.57%) | 84 |
| 26 Apr 2012 | INR | 130 | 142 | 129.05 | 130.95 | 130.95 | -4.05 (-3%) | 1,189 |
| 25 Apr 2012 | INR | 134 | 135 | 130.15 | 135 | 135 | +1 (+0.75%) | 2,100 |
| 24 Apr 2012 | INR | 130.05 | 134 | 130 | 134 | 134 | +3.35 (+2.56%) | 125 |
| 23 Apr 2012 | INR | 133.3 | 133.3 | 130.55 | 130.65 | 130.65 | -2.65 (-1.99%) | 1,404 |
| 20 Apr 2012 | INR | 131.05 | 134.9 | 126.05 | 133.3 | 133.3 | +2.3 (+1.76%) | 215 |
| 19 Apr 2012 | INR | 132 | 135 | 127.3 | 131 | 131 | +0.95 (+0.73%) | 172 |
| 18 Apr 2012 | INR | 132 | 132.5 | 129 | 130.05 | 130.05 | +0.5 (+0.39%) | 112 |
| 17 Apr 2012 | INR | 128.25 | 132 | 128.25 | 129.55 | 129.55 | -0.15 (-0.12%) | 166 |
